Skip to main content
logo
Desktop S.A. (BVMF:DESK3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.98
+0.74 (5.59%)
At close: Mar 2, 2026

Desktop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202613.2314.2512.9713.9813.985.59%1,547,900
Feb 27, 202613.2813.5113.1613.2413.24-2.50%1,077,200
Feb 26, 202613.3513.6113.1413.5813.580.97%668,000
Feb 25, 202613.8513.8513.0413.4513.45-2.89%1,223,800
Feb 24, 202613.6014.0012.4013.8513.852.44%2,064,400
Feb 23, 202615.7515.7612.1413.5213.52-14.65%5,742,000
Feb 20, 202615.8515.9015.4415.8415.84-0.19%558,600
Feb 19, 202615.2016.0315.2015.8715.873.32%792,300
Feb 18, 202616.2716.2715.3615.3615.36-6.00%1,073,300
Feb 13, 202615.7916.3815.5016.3416.343.42%1,190,100
Feb 12, 202616.2616.2614.7515.8015.80-2.41%2,523,900
Feb 11, 202616.5016.5915.2816.1916.19-1.88%1,895,500
Feb 10, 202616.3416.5016.0816.5016.501.73%819,600
Feb 9, 202616.3116.4215.8516.2216.221.12%1,307,300
Feb 6, 202616.0016.4415.4016.0416.040.56%1,372,700
Feb 5, 202614.6816.2414.5615.9515.959.62%2,691,300
Feb 4, 202614.6514.6513.9214.5514.55-1.02%1,306,800
Feb 3, 202614.1014.7014.0714.7014.704.40%892,400
Feb 2, 202614.8014.8013.7814.0814.08-5.50%1,836,900
Jan 30, 202613.9714.9513.8414.9014.906.73%1,508,500
Jan 29, 202614.5114.7313.4113.9613.96-3.79%2,574,800
Jan 28, 202614.7514.9413.9214.5114.510.07%2,148,500
Jan 27, 202616.6417.0112.1914.5014.50-12.86%7,208,500
Jan 26, 202617.5617.6015.8116.6416.64-4.48%3,304,000
Jan 23, 202618.1518.3617.4217.4217.42-4.81%2,639,100
Jan 22, 202618.2018.4118.0018.3018.30-0.44%1,358,400
Jan 21, 202618.0818.5117.8818.3818.381.66%1,431,100
Jan 20, 202617.9618.2517.7518.0818.080.44%1,525,900
Jan 19, 202617.6218.0017.6218.0018.001.12%1,290,000
Jan 16, 202617.7617.8617.2817.8017.80-0.34%932,300
Jan 15, 202617.5217.9617.3617.8617.861.59%727,500
Jan 14, 202617.6018.0217.5317.5817.58-0.96%912,600
Jan 13, 202617.9417.9417.2317.7517.75-1.39%1,100,700
Jan 12, 202618.0018.1317.4318.0018.000.56%788,900
Jan 9, 202617.5018.0217.4817.9017.902.29%1,576,900
Jan 8, 202616.9517.5916.9217.5017.503.12%1,254,100
Jan 7, 202617.1417.1416.9016.9716.97-1.11%1,051,800
Jan 6, 202617.1617.1716.5117.1617.16-0.23%995,900
Jan 5, 202616.8217.3516.6217.2017.202.14%1,364,200
Jan 2, 202617.0917.1316.7116.8416.84-1.46%751,700
Dec 30, 202516.9317.0916.5217.0917.090.95%1,233,700
Dec 29, 202517.3117.3116.7516.9316.93-1.23%776,400
Dec 26, 202516.6617.4316.5717.1417.141.48%1,141,000
Dec 23, 202516.8417.0716.6416.8916.890.54%645,200
Dec 22, 202516.1216.9316.1216.8016.801.45%1,056,500
Dec 19, 202516.9516.9516.3516.5616.56-0.84%612,400
Dec 18, 202516.6917.1516.3016.7016.600.91%1,068,200
Dec 17, 202516.6916.6916.1616.5516.45-0.84%578,400
Dec 16, 202515.7416.6915.6216.6916.595.10%1,941,000
Dec 15, 202515.8315.9915.5615.8815.78-0.19%698,200